LIKE Coin Values LIKE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-23 | $0.0236600 | $0.0242700 | $0.0247600 | $0.0232700 |
2021-08-24 | $0.0242700 | $0.0238500 | $0.0257500 | $0.0224100 |
2021-08-25 | $0.0238500 | $0.0254800 | $0.0264600 | $0.0245000 |
2021-08-26 | $0.0254800 | $0.0253000 | $0.0253000 | $0.0229600 |
2021-08-27 | $0.0253000 | $0.0260200 | $0.0279800 | $0.0260200 |
2021-08-28 | $0.0260200 | $0.0259300 | $0.0259300 | $0.0259300 |
2021-08-29 | $0.0259300 | $0.0263500 | $0.0263500 | $0.0253700 |
2021-08-30 | $0.0263500 | $0.0253800 | $0.0253800 | $0.0244400 |
2021-08-31 | $0.0253800 | $0.0254700 | $0.0254700 | $0.0249900 |
2021-09-01 | $0.0254700 | $0.0258900 | $0.0288200 | $0.0258900 |
2021-09-02 | $0.0258900 | $0.0266100 | $0.0266100 | $0.0256300 |
2021-09-03 | $0.0266100 | $0.0275100 | $0.0295100 | $0.0260100 |
2021-09-04 | $0.0275100 | $0.0269700 | $0.0274600 | $0.0264700 |
2021-09-05 | $0.0269700 | $0.0274500 | $0.0279600 | $0.0274500 |
2021-09-06 | $0.0274500 | $0.0284500 | $0.0289800 | $0.0274000 |
2021-09-07 | $0.0284500 | $0.0267100 | $0.0271800 | $0.0243700 |
2021-09-08 | $0.0267100 | $0.0267200 | $0.0271800 | $0.0253400 |
2021-09-09 | $0.0267200 | $0.0264400 | $0.0287600 | $0.0255200 |
2021-09-10 | $0.0264400 | $0.0251200 | $0.0260100 | $0.0246700 |
2021-09-11 | $0.0251200 | $0.0252600 | $0.0261600 | $0.0252600 |
2021-09-12 | $0.0252900 | $0.0262500 | $0.0271700 | $0.0257900 |
2021-09-13 | $0.0262500 | $0.0261100 | $0.0274600 | $0.0247600 |
2021-09-14 | $0.0260800 | $0.0263900 | $0.0278100 | $0.0263900 |
2021-09-15 | $0.0263900 | $0.0269600 | $0.0284100 | $0.0264800 |
2021-09-16 | $0.0269600 | $0.0262700 | $0.0286600 | $0.0257900 |
2021-09-17 | $0.0262700 | $0.0269600 | $0.0302700 | $0.0260100 |
2021-09-18 | $0.0269600 | $0.0275400 | $0.0299500 | $0.0265700 |
2021-09-19 | $0.0275400 | $0.0269300 | $0.0269300 | $0.0264600 |
2021-09-20 | $0.0269300 | $0.0261800 | $0.0266100 | $0.0240400 |
2021-09-21 | $0.0261800 | $0.0240200 | $0.0268700 | $0.0219800 |
2021-09-22 | $0.0240200 | $0.0244000 | $0.0270200 | $0.0239700 |
2021-09-23 | $0.0244000 | $0.0251400 | $0.0264900 | $0.0242400 |
2021-09-24 | $0.0251400 | $0.0240000 | $0.0252800 | $0.0231400 |
2021-09-25 | $0.0240000 | $0.0226400 | $0.0243500 | $0.0222200 |
2021-09-26 | $0.0226400 | $0.0229000 | $0.0246300 | $0.0220300 |
2021-09-27 | $0.0229000 | $0.0223600 | $0.0232000 | $0.0219400 |
2021-09-28 | $0.0223600 | $0.0221700 | $0.0221700 | $0.0209400 |
2021-09-29 | $0.0221700 | $0.0220200 | $0.0224300 | $0.0216000 |
2021-09-30 | $0.0220200 | $0.0219900 | $0.0220400 | $0.0219600 |
2021-10-01 | $0.0219100 | $0.0221600 | $0.0250500 | $0.0221600 |
2021-10-02 | $0.0221600 | $0.0219300 | $0.0224000 | $0.0214500 |
2021-10-03 | $0.0219300 | $0.0221900 | $0.0226700 | $0.0217100 |
2021-10-04 | $0.0221900 | $0.0216800 | $0.0231600 | $0.0182300 |
2021-10-05 | $0.0216800 | $0.0211200 | $0.0226600 | $0.0211200 |
2021-10-06 | $0.0211200 | $0.0204800 | $0.0226900 | $0.0199200 |
2021-10-07 | $0.0204800 | $0.0204400 | $0.0204400 | $0.0188300 |
2021-10-08 | $0.0204400 | $0.0199600 | $0.0205000 | $0.0194200 |
2021-10-09 | $0.0199600 | $0.0197900 | $0.0208900 | $0.0192400 |
2021-10-10 | $0.0197900 | $0.0196900 | $0.0202400 | $0.0191500 |
2021-10-11 | $0.0196900 | $0.0212700 | $0.0253000 | $0.0201200 |
2021-10-12 | $0.0212700 | $0.0240800 | $0.0263300 | $0.0201600 |
2021-10-13 | $0.0240800 | $0.0292600 | $0.0390100 | $0.0240900 |
2021-10-14 | $0.0292600 | $0.0286800 | $0.0321200 | $0.0275300 |
2021-10-15 | $0.0286800 | $0.0308400 | $0.0339300 | $0.0296100 |
2021-10-16 | $0.0308400 | $0.0298300 | $0.0304400 | $0.0286100 |
2021-10-17 | $0.0298300 | $0.0289100 | $0.0307600 | $0.0283000 |
2021-10-18 | $0.0289100 | $0.0297800 | $0.0310200 | $0.0273000 |
2021-10-19 | $0.0297800 | $0.0308600 | $0.0321400 | $0.0289300 |
2021-10-20 | $0.0308600 | $0.0303700 | $0.0349900 | $0.0290500 |
2021-10-21 | $0.0303700 | $0.0299000 | $0.0305200 | $0.0267800 |
2021-10-22 | $0.0299000 | $0.0291300 | $0.0303500 | $0.0285300 |
2021-10-23 | $0.0291300 | $0.0300400 | $0.0306600 | $0.0288200 |
2021-10-24 | $0.0300400 | $0.0304300 | $0.0304300 | $0.0261700 |
2021-10-25 | $0.0304300 | $0.0309100 | $0.0315400 | $0.0290200 |
2021-10-26 | $0.0309100 | $0.0301600 | $0.0307600 | $0.0295500 |
2021-10-27 | $0.0301600 | $0.0298200 | $0.0304000 | $0.0263100 |
2021-10-28 | $0.0298200 | $0.0418200 | $0.0418200 | $0.0303100 |
2021-10-29 | $0.0418200 | $0.0498300 | $0.0567 | $0.0423500 |
2021-10-30 | $0.0498300 | $0.0501 | $0.0532 | $0.0433200 |
2021-10-31 | $0.0501 | $0.0490800 | $0.0528 | $0.0447900 |
2021-11-01 | $0.0490800 | $0.0506 | $0.0518 | $0.0463300 |
2021-11-02 | $0.0506 | $0.0487100 | $0.0538 | $0.0480800 |
2021-11-03 | $0.0487100 | $0.0497100 | $0.0510 | $0.0484600 |
2021-11-04 | $0.0497100 | $0.0479300 | $0.0497700 | $0.0454700 |
2021-11-05 | $0.0479300 | $0.0482100 | $0.0482100 | $0.0457600 |
2021-11-06 | $0.0482100 | $0.0467600 | $0.0486100 | $0.0381500 |
2021-11-07 | $0.0467600 | $0.0487400 | $0.0493800 | $0.0449400 |
2021-11-08 | $0.0487400 | $0.0486400 | $0.0527 | $0.0459300 |
2021-11-09 | $0.0486400 | $0.0475300 | $0.0495400 | $0.0401600 |
2021-11-10 | $0.0475300 | $0.0474000 | $0.0649 | $0.0454500 |
2021-11-11 | $0.0474000 | $0.0460200 | $0.0473200 | $0.0427800 |
2021-11-12 | $0.0460200 | $0.0442700 | $0.0455500 | $0.0346400 |
2021-11-13 | $0.0442700 | $0.0418700 | $0.0444400 | $0.0418700 |
2021-11-14 | $0.0418700 | $0.0438900 | $0.0445500 | $0.0406200 |
2021-11-15 | $0.0438900 | $0.0394400 | $0.0445300 | $0.0324400 |
2021-11-16 | $0.0394400 | $0.0372700 | $0.0396700 | $0.0336600 |
2021-11-17 | $0.0372700 | $0.0404400 | $0.0470900 | $0.0374300 |
2021-11-18 | $0.0404400 | $0.0375700 | $0.0398500 | $0.0353000 |
2021-11-19 | $0.0375700 | $0.0366300 | $0.0401100 | $0.0360400 |
2021-11-20 | $0.0366300 | $0.0388500 | $0.0436300 | $0.0376500 |
2021-11-21 | $0.0388500 | $0.0363900 | $0.0393300 | $0.0363900 |
2021-11-22 | $0.0363900 | $0.0382900 | $0.0382900 | $0.0337800 |
2021-11-23 | $0.0382900 | $0.0391500 | $0.0391500 | $0.0379900 |
2021-11-24 | $0.0391500 | $0.0383100 | $0.0411700 | $0.0360200 |
2021-11-25 | $0.0383100 | $0.0383300 | $0.0406900 | $0.0383300 |
2021-11-26 | $0.0383300 | $0.0344200 | $0.0376500 | $0.0317400 |
2021-11-27 | $0.0344200 | $0.0350800 | $0.0367200 | $0.0339800 |
2021-11-28 | $0.0350800 | $0.0332500 | $0.0366900 | $0.0332500 |
2021-11-29 | $0.0332500 | $0.0323900 | $0.0358600 | $0.0323900 |
2021-11-30 | $0.0323900 | $0.0330500 | $0.0393100 | $0.0319100 |
2021-12-01 | $0.0330500 | $0.0309000 | $0.0372000 | $0.0291900 |
2021-12-02 | $0.0309000 | $0.0310900 | $0.0327800 | $0.0237400 |
2021-12-03 | $0.0310900 | $0.0327300 | $0.0332700 | $0.0284400 |
2021-12-04 | $0.0327300 | $0.0325000 | $0.0344700 | $0.0295500 |
2021-12-05 | $0.0325000 | $0.0321500 | $0.0326500 | $0.0296800 |
2021-12-06 | $0.0321500 | $0.0308300 | $0.0328500 | $0.0262800 |
2021-12-07 | $0.0308400 | $0.0293700 | $0.0313900 | $0.0268400 |
2021-12-08 | $0.0293700 | $0.0287900 | $0.0293000 | $0.0267700 |
2021-12-09 | $0.0287900 | $0.0266500 | $0.0276000 | $0.0252200 |
2021-12-10 | $0.0266500 | $0.0264300 | $0.0264300 | $0.0250100 |
2021-12-11 | $0.0264300 | $0.0296400 | $0.0301300 | $0.0261800 |
2021-12-12 | $0.0296400 | $0.0290600 | $0.0310700 | $0.0260600 |
2021-12-13 | $0.0290600 | $0.0261700 | $0.0271000 | $0.0247700 |
2021-12-14 | $0.0261700 | $0.0261300 | $0.0300000 | $0.0256500 |
2021-12-15 | $0.0261300 | $0.0254200 | $0.0278600 | $0.0249300 |
2021-12-16 | $0.0254200 | $0.0242900 | $0.0252500 | $0.0238200 |
2021-12-17 | $0.0242900 | $0.0226200 | $0.0244700 | $0.0226200 |
2021-12-18 | $0.0226200 | $0.0239000 | $0.0243700 | $0.0229600 |
2021-12-19 | $0.0239000 | $0.0233500 | $0.0247500 | $0.0228800 |
2021-12-20 | $0.0233500 | $0.0244000 | $0.0248600 | $0.0229900 |
2021-12-21 | $0.0244000 | $0.0249500 | $0.0254400 | $0.0229900 |
2021-12-22 | $0.0249500 | $0.0262500 | $0.0262500 | $0.0233400 |
2021-12-23 | $0.0262500 | $0.0274200 | $0.0274200 | $0.0259000 |
2021-12-24 | $0.0274500 | $0.0289800 | $0.0289800 | $0.0269500 |
2021-12-25 | $0.0289800 | $0.0282400 | $0.0292500 | $0.0277400 |
2021-12-26 | $0.0282400 | $0.0299700 | $0.0299700 | $0.0284400 |
2021-12-27 | $0.0299700 | $0.0314100 | $0.0334400 | $0.0293800 |
2021-12-28 | $0.0314400 | $0.0285900 | $0.0295400 | $0.0266800 |
2021-12-29 | $0.0285200 | $0.0283500 | $0.0283500 | $0.0264900 |
2021-12-30 | $0.0283500 | $0.0278100 | $0.0287500 | $0.0268600 |
2021-12-31 | $0.0278100 | $0.0277200 | $0.0291000 | $0.0254100 |
2022-01-01 | $0.0277200 | $0.0281700 | $0.0315100 | $0.0276900 |
2022-01-02 | $0.0281700 | $0.0321700 | $0.0331100 | $0.0279100 |
2022-01-03 | $0.0321700 | $0.0301900 | $0.0325200 | $0.0292600 |
2022-01-04 | $0.0301900 | $0.0302400 | $0.0320800 | $0.0288700 |
2022-01-05 | $0.0302400 | $0.0312700 | $0.0325700 | $0.0286700 |
2022-01-06 | $0.0312700 | $0.0318900 | $0.0323200 | $0.0293000 |
2022-01-07 | $0.0318900 | $0.0303300 | $0.0319900 | $0.0295000 |
2022-01-08 | $0.0303300 | $0.0312700 | $0.0312700 | $0.0283500 |
2022-01-09 | $0.0312700 | $0.0309800 | $0.0314000 | $0.0288900 |
2022-01-10 | $0.0309800 | $0.0309600 | $0.0313700 | $0.0288600 |
2022-01-11 | $0.0309600 | $0.0341900 | $0.0341900 | $0.0307700 |
2022-01-12 | $0.0341900 | $0.0333800 | $0.0351400 | $0.0311800 |
2022-01-13 | $0.0333800 | $0.0319300 | $0.0340600 | $0.0298000 |
2022-01-14 | $0.0319300 | $0.0314600 | $0.0323200 | $0.0293000 |
2022-01-15 | $0.0314600 | $0.0331800 | $0.0331800 | $0.0293000 |
2022-01-16 | $0.0331800 | $0.0336200 | $0.0344800 | $0.0318900 |
2022-01-17 | $0.0336200 | $0.0325100 | $0.0333600 | $0.0325100 |
2022-01-18 | $0.0325100 | $0.0305100 | $0.0330500 | $0.0283900 |
2022-01-19 | $0.0305100 | $0.0300100 | $0.0316700 | $0.0283400 |
2022-01-20 | $0.0300100 | $0.0296700 | $0.0308900 | $0.0268300 |
2022-01-21 | $0.0297100 | $0.0258900 | $0.0266200 | $0.0251600 |
2022-01-22 | $0.0258900 | $0.0214000 | $0.0249000 | $0.0214000 |
2022-01-23 | $0.0214000 | $0.0225000 | $0.0239500 | $0.0221400 |
2022-01-24 | $0.0225000 | $0.0245900 | $0.0253200 | $0.0227600 |
2022-01-25 | $0.0245900 | $0.0232900 | $0.0251400 | $0.0232900 |
2022-01-26 | $0.0232900 | $0.0232000 | $0.0250400 | $0.0217300 |
2022-01-27 | $0.0232000 | $0.0245500 | $0.0252900 | $0.0226900 |
2022-01-28 | $0.0245500 | $0.0237800 | $0.0256700 | $0.0222700 |
2022-01-29 | $0.0237800 | $0.0221500 | $0.0259700 | $0.0221500 |
2022-01-30 | $0.0221500 | $0.0238800 | $0.0257800 | $0.0219900 |
2022-01-31 | $0.0238800 | $0.0211700 | $0.0242500 | $0.0211700 |
2022-02-01 | $0.0211700 | $0.0224600 | $0.0224600 | $0.0213000 |
2022-02-02 | $0.0224600 | $0.0214100 | $0.0243700 | $0.0206700 |
2022-02-03 | $0.0214100 | $0.0224000 | $0.0238900 | $0.0216500 |
2022-02-04 | $0.0224000 | $0.0237100 | $0.0266200 | $0.0237100 |
2022-02-05 | $0.0237100 | $0.0231900 | $0.0236100 | $0.0227800 |
2022-02-06 | $0.0231900 | $0.0237500 | $0.0237500 | $0.0233300 |
2022-02-07 | $0.0237500 | $0.0241200 | $0.0245600 | $0.0236800 |
2022-02-08 | $0.0241200 | $0.0238000 | $0.0242400 | $0.0229200 |
2022-02-09 | $0.0238000 | $0.0244300 | $0.0257700 | $0.0239900 |
2022-02-10 | $0.0244300 | $0.0238600 | $0.0244400 | $0.0238400 |
2022-02-11 | $0.0000000 | $0.0234300 | $0.0235400 | $0.0000000 |
2022-02-12 | $0.0000000 | $0.0228200 | $0.0229100 | $0.0000000 |
2022-02-13 | $0.0000000 | $0.0227700 | $0.0228100 | $0.0000000 |
2022-02-14 | $0.0000000 | $0.0227800 | $0.0227900 | $0.0000000 |
2022-02-15 | $0.0000000 | $0.0229800 | $0.0230500 | $0.0000000 |
LikeCoin is a social-media-oriented cryptocurrency based on ERC20 algorithm. LIKE is used as a medium for reward content providers by receiving "likes" or direct payments from readers and audiences. LikeCoin decentralized token main role is to promote a movement to redistribute the income generated by content creation.
Sorry, detailed technology about LikeCoin is not currently available
Sorry, detailed features about LikeCoin is not currently available